Crypto exchange Bitvavo

Market Cosmos (ATOM) / EUR

Identifier on Bitvavo: ATOM-EUR
123...1516
Date Price Volume Open Low High Close
2024-04-25 7.9475 EUR 8,358.5798 ATOM 7.9037 EUR 7.7547 EUR 7.9259 EUR 7.7935 EUR
2024-04-24 8.0823 EUR 24,524.3318 ATOM 8.1238 EUR 7.8632 EUR 8.3043 EUR 7.9436 EUR
2024-04-23 8.3451 EUR 57,229.8725 ATOM 8.3975 EUR 8.0970 EUR 8.6437 EUR 8.1086 EUR
2024-04-22 8.3571 EUR 38,861.9784 ATOM 8.2027 EUR 8.1525 EUR 8.4586 EUR 8.4247 EUR
2024-04-21 8.1486 EUR 23,391.9505 ATOM 8.1464 EUR 7.9823 EUR 8.2753 EUR 8.1802 EUR
2024-04-20 7.8873 EUR 15,843.4886 ATOM 7.6662 EUR 7.6290 EUR 8.1871 EUR 8.1456 EUR
2024-04-19 7.6427 EUR 18,981.4728 ATOM 7.7184 EUR 7.1936 EUR 7.8631 EUR 7.6692 EUR
2024-04-18 7.6320 EUR 27,643.2755 ATOM 7.5385 EUR 7.4000 EUR 7.8100 EUR 7.7233 EUR
2024-04-17 7.5297 EUR 41,641.0076 ATOM 7.6997 EUR 7.3275 EUR 7.7699 EUR 7.5999 EUR
2024-04-16 7.5885 EUR 33,194.0944 ATOM 7.6677 EUR 7.3330 EUR 7.7849 EUR 7.7000 EUR
2024-04-15 7.8459 EUR 70,454.2862 ATOM 7.8322 EUR 7.4093 EUR 8.2214 EUR 7.6518 EUR
2024-04-14 7.8322 EUR 52,321.6488 ATOM 7.7299 EUR 7.4274 EUR 8.3039 EUR 7.9078 EUR
2024-04-13 7.9554 EUR 64,408.3304 ATOM 8.9000 EUR 6.8629 EUR 8.9000 EUR 7.4956 EUR
2024-04-12 8.9050 EUR 83,964.4640 ATOM 10.0240 EUR 8.2800 EUR 10.2150 EUR 8.8883 EUR
2024-04-11 10.0238 EUR 14,612.5634 ATOM 10.0520 EUR 9.8784 EUR 10.1870 EUR 9.9929 EUR
2024-04-10 9.9243 EUR 28,068.7291 ATOM 9.9829 EUR 9.6000 EUR 10.1170 EUR 10.0420 EUR
2024-04-09 10.0966 EUR 30,063.3211 ATOM 10.4010 EUR 9.9348 EUR 10.4140 EUR 10.0440 EUR
2024-04-08 10.4283 EUR 24,063.0152 ATOM 10.2390 EUR 10.1070 EUR 10.5230 EUR 10.4160 EUR
2024-04-07 10.2560 EUR 13,971.3265 ATOM 10.2540 EUR 10.0800 EUR 10.3620 EUR 10.1500 EUR
2024-04-06 10.1762 EUR 12,851.3603 ATOM 10.0640 EUR 10.0450 EUR 10.2810 EUR 10.2810 EUR
2024-04-05 10.0174 EUR 18,524.8312 ATOM 10.1720 EUR 9.8343 EUR 10.1860 EUR 10.0880 EUR
2024-04-04 10.2081 EUR 22,422.0543 ATOM 10.0070 EUR 9.8500 EUR 10.3870 EUR 10.1120 EUR
2024-04-03 10.1692 EUR 27,846.8778 ATOM 10.2080 EUR 9.8354 EUR 10.4570 EUR 9.9967 EUR
2024-04-02 10.3655 EUR 50,622.5722 ATOM 10.8450 EUR 10.0560 EUR 10.8450 EUR 10.3060 EUR
2024-04-01 10.9117 EUR 36,377.8142 ATOM 11.3950 EUR 10.6180 EUR 11.4920 EUR 10.8840 EUR
2024-03-31 11.3954 EUR 17,761.1276 ATOM 11.3700 EUR 11.2600 EUR 11.4960 EUR 11.3250 EUR
2024-03-30 11.7144 EUR 44,710.0333 ATOM 11.6090 EUR 11.3500 EUR 11.8940 EUR 11.3750 EUR
2024-03-29 11.4861 EUR 37,861.3930 ATOM 11.3800 EUR 11.1860 EUR 11.6770 EUR 11.6020 EUR
2024-03-28 11.4473 EUR 41,463.8421 ATOM 11.6700 EUR 11.2550 EUR 11.7100 EUR 11.3590 EUR
2024-03-27 11.5593 EUR 90,807.4735 ATOM 11.2540 EUR 10.9160 EUR 12.0450 EUR 11.7160 EUR
2024-03-26 11.2397 EUR 30,871.5043 ATOM 11.2230 EUR 11.0060 EUR 11.4050 EUR 11.2630 EUR
2024-03-25 11.0850 EUR 55,545.7852 ATOM 10.7540 EUR 10.6710 EUR 11.3530 EUR 11.2270 EUR
2024-03-24 10.6317 EUR 15,776.5909 ATOM 10.4970 EUR 10.4520 EUR 10.7820 EUR 10.7780 EUR
2024-03-23 10.6715 EUR 10,365.1441 ATOM 10.5930 EUR 10.4850 EUR 10.7840 EUR 10.5920 EUR
2024-03-22 10.5748 EUR 28,021.9005 ATOM 10.7110 EUR 10.2650 EUR 10.9420 EUR 10.3950 EUR
2024-03-21 10.7666 EUR 118,953.5497 ATOM 10.7430 EUR 10.5410 EUR 11.0390 EUR 10.7170 EUR
2024-03-20 10.3732 EUR 47,073.8654 ATOM 10.0180 EUR 9.8390 EUR 10.8120 EUR 10.7440 EUR
2024-03-19 10.2349 EUR 61,639.6998 ATOM 10.7820 EUR 9.7844 EUR 10.8350 EUR 10.0260 EUR
2024-03-18 10.9387 EUR 41,374.2667 ATOM 11.2630 EUR 10.6240 EUR 11.4270 EUR 10.8200 EUR
2024-03-17 11.1161 EUR 41,615.9187 ATOM 10.9750 EUR 10.5400 EUR 11.3820 EUR 11.2700 EUR
2024-03-16 11.3862 EUR 50,955.0574 ATOM 11.5990 EUR 10.6710 EUR 11.8340 EUR 10.7910 EUR
2024-03-15 11.5900 EUR 152,346.1514 ATOM 12.5790 EUR 10.8500 EUR 12.7200 EUR 11.5020 EUR
2024-03-14 12.4526 EUR 143,248.0760 ATOM 12.9090 EUR 11.8800 EUR 13.0260 EUR 12.5070 EUR
2024-03-13 12.5265 EUR 60,038.9329 ATOM 12.2610 EUR 12.1380 EUR 12.8320 EUR 12.7950 EUR
2024-03-12 12.2216 EUR 52,817.9395 ATOM 12.5310 EUR 11.6000 EUR 12.5970 EUR 12.3100 EUR
2024-03-11 12.3313 EUR 97,949.4642 ATOM 12.0380 EUR 11.5700 EUR 12.6660 EUR 12.5100 EUR
2024-03-10 12.1221 EUR 66,186.0917 ATOM 12.2230 EUR 11.7830 EUR 12.3980 EUR 11.8840 EUR
2024-03-09 12.4834 EUR 43,753.1869 ATOM 12.2460 EUR 12.1750 EUR 12.7110 EUR 12.2020 EUR
2024-03-08 12.2514 EUR 71,478.0034 ATOM 12.6860 EUR 11.8100 EUR 12.7700 EUR 12.2180 EUR
2024-03-07 12.7753 EUR 121,486.7205 ATOM 13.0650 EUR 12.4070 EUR 13.2840 EUR 12.6870 EUR
123...1516